アイ・ケイ・ケイホールディングス(2198)の株価時系列情報
アイ・ケイ・ケイホールディングス(2198)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 675 | 680 | 671 | 679 | 22,000 |
2016/12/29 | 676 | 677 | 673 | 677 | 25,500 |
2016/12/28 | 679 | 684 | 672 | 678 | 30,000 |
2016/12/27 | 674 | 685 | 672 | 682 | 57,600 |
2016/12/26 | 660 | 674 | 659 | 672 | 42,100 |
2016/12/22 | 661 | 663 | 656 | 659 | 16,300 |
2016/12/21 | 669 | 669 | 662 | 665 | 31,000 |
2016/12/20 | 657 | 666 | 654 | 666 | 51,500 |
2016/12/19 | 650 | 655 | 648 | 655 | 31,900 |
2016/12/16 | 639 | 648 | 630 | 647 | 42,900 |
2016/12/15 | 638 | 638 | 635 | 638 | 19,400 |
2016/12/14 | 636 | 637 | 632 | 634 | 29,700 |
2016/12/13 | 626 | 636 | 623 | 635 | 37,300 |
2016/12/12 | 635 | 637 | 623 | 630 | 30,700 |
2016/12/09 | 629 | 635 | 629 | 635 | 20,900 |
2016/12/08 | 635 | 635 | 630 | 633 | 13,800 |
2016/12/07 | 622 | 631 | 622 | 630 | 25,700 |
2016/12/06 | 625 | 626 | 622 | 626 | 11,900 |
2016/12/05 | 623 | 625 | 619 | 621 | 17,000 |
2016/12/02 | 626 | 627 | 619 | 623 | 21,400 |
2016/12/01 | 628 | 628 | 622 | 626 | 16,600 |
2016/11/30 | 622 | 629 | 620 | 628 | 29,900 |
2016/11/29 | 622 | 630 | 620 | 623 | 50,600 |
2016/11/28 | 630 | 630 | 617 | 622 | 37,100 |
2016/11/25 | 635 | 637 | 628 | 629 | 26,500 |
2016/11/24 | 631 | 634 | 630 | 634 | 17,000 |
2016/11/22 | 632 | 634 | 628 | 629 | 34,200 |
2016/11/21 | 629 | 630 | 626 | 627 | 14,100 |
2016/11/18 | 629 | 630 | 625 | 628 | 47,800 |
2016/11/17 | 623 | 627 | 616 | 627 | 31,900 |
2016/11/16 | 608 | 619 | 608 | 618 | 18,600 |
2016/11/15 | 608 | 609 | 605 | 606 | 18,500 |
2016/11/14 | 600 | 608 | 600 | 605 | 17,700 |
2016/11/11 | 596 | 598 | 590 | 597 | 18,600 |
2016/11/10 | 591 | 603 | 570 | 588 | 41,200 |
2016/11/09 | 605 | 612 | 560 | 575 | 45,100 |
2016/11/08 | 600 | 604 | 598 | 601 | 14,600 |
2016/11/07 | 597 | 600 | 597 | 600 | 23,700 |
2016/11/04 | 598 | 602 | 596 | 598 | 27,700 |
2016/11/02 | 605 | 605 | 597 | 603 | 30,400 |
2016/11/01 | 605 | 608 | 599 | 608 | 23,600 |
2016/10/31 | 610 | 610 | 600 | 602 | 25,000 |
2016/10/28 | 615 | 615 | 602 | 610 | 42,500 |
2016/10/27 | 620 | 620 | 613 | 615 | 64,500 |
2016/10/26 | 624 | 631 | 624 | 627 | 126,800 |
2016/10/25 | 628 | 630 | 626 | 628 | 38,400 |
2016/10/24 | 630 | 631 | 628 | 629 | 25,000 |
2016/10/21 | 631 | 631 | 628 | 630 | 22,500 |
2016/10/20 | 633 | 633 | 630 | 632 | 24,900 |
2016/10/19 | 633 | 634 | 626 | 634 | 14,000 |
2016/10/18 | 631 | 634 | 628 | 632 | 10,800 |
2016/10/17 | 635 | 635 | 630 | 631 | 13,000 |
2016/10/14 | 634 | 635 | 630 | 635 | 12,500 |
2016/10/13 | 632 | 634 | 631 | 634 | 11,600 |
2016/10/12 | 632 | 635 | 631 | 632 | 9,800 |
2016/10/11 | 635 | 637 | 632 | 636 | 10,900 |
2016/10/07 | 638 | 639 | 632 | 635 | 15,300 |
2016/10/06 | 638 | 639 | 634 | 638 | 17,400 |
2016/10/05 | 638 | 638 | 631 | 636 | 25,200 |
2016/10/04 | 635 | 638 | 634 | 638 | 19,400 |
2016/10/03 | 630 | 635 | 629 | 633 | 17,800 |
2016/09/30 | 628 | 633 | 619 | 630 | 24,600 |
2016/09/29 | 634 | 634 | 629 | 632 | 22,200 |
2016/09/28 | 628 | 634 | 621 | 634 | 34,100 |
2016/09/27 | 617 | 627 | 612 | 627 | 38,100 |
2016/09/26 | 608 | 618 | 608 | 617 | 37,500 |
2016/09/23 | 603 | 607 | 599 | 607 | 18,800 |
2016/09/21 | 597 | 603 | 590 | 603 | 22,700 |
2016/09/20 | 590 | 599 | 588 | 599 | 35,300 |
2016/09/16 | 586 | 590 | 584 | 590 | 16,100 |
2016/09/15 | 584 | 585 | 578 | 584 | 15,100 |
2016/09/14 | 585 | 585 | 581 | 584 | 13,200 |
2016/09/13 | 581 | 584 | 580 | 584 | 11,600 |
2016/09/12 | 579 | 583 | 579 | 582 | 14,200 |
2016/09/09 | 582 | 583 | 580 | 580 | 29,400 |
2016/09/08 | 575 | 583 | 572 | 581 | 16,900 |
2016/09/07 | 574 | 575 | 569 | 574 | 32,800 |
2016/09/06 | 571 | 582 | 570 | 571 | 18,500 |
2016/09/05 | 581 | 583 | 571 | 571 | 34,100 |
2016/09/02 | 569 | 575 | 566 | 575 | 31,500 |
2016/09/01 | 558 | 566 | 555 | 566 | 22,600 |
2016/08/31 | 560 | 569 | 555 | 564 | 71,600 |
2016/08/30 | 540 | 550 | 536 | 539 | 29,500 |
2016/08/29 | 527 | 542 | 523 | 540 | 20,400 |
2016/08/26 | 527 | 527 | 520 | 520 | 10,500 |
2016/08/25 | 521 | 524 | 521 | 524 | 11,300 |
2016/08/24 | 527 | 527 | 522 | 522 | 15,500 |
2016/08/23 | 529 | 532 | 522 | 524 | 32,500 |
2016/08/22 | 527 | 533 | 527 | 531 | 9,100 |
2016/08/19 | 536 | 536 | 528 | 528 | 21,900 |
2016/08/18 | 533 | 536 | 530 | 535 | 18,300 |
2016/08/17 | 538 | 543 | 531 | 533 | 16,600 |
2016/08/16 | 546 | 547 | 539 | 541 | 13,700 |
2016/08/15 | 546 | 550 | 546 | 548 | 6,700 |
2016/08/12 | 553 | 553 | 540 | 546 | 14,800 |
2016/08/10 | 549 | 549 | 541 | 549 | 7,400 |
2016/08/09 | 552 | 552 | 545 | 545 | 5,200 |
2016/08/08 | 547 | 553 | 544 | 549 | 10,200 |
2016/08/05 | 538 | 547 | 526 | 546 | 16,400 |
2016/08/04 | 547 | 550 | 540 | 543 | 13,200 |
2016/08/03 | 557 | 558 | 545 | 547 | 16,800 |
2016/08/02 | 568 | 568 | 557 | 558 | 9,500 |
2016/08/01 | 560 | 573 | 560 | 566 | 14,000 |
2016/07/29 | 568 | 573 | 560 | 568 | 23,500 |
2016/07/28 | 568 | 577 | 560 | 574 | 71,500 |
2016/07/27 | 573 | 580 | 563 | 578 | 16,600 |
2016/07/26 | 574 | 576 | 568 | 570 | 12,300 |
2016/07/25 | 575 | 582 | 572 | 574 | 13,600 |
2016/07/22 | 580 | 582 | 571 | 578 | 8,600 |
2016/07/21 | 583 | 586 | 580 | 583 | 9,800 |
2016/07/20 | 585 | 586 | 580 | 583 | 25,000 |
2016/07/19 | 576 | 586 | 574 | 585 | 20,200 |
2016/07/15 | 575 | 576 | 571 | 576 | 19,100 |
2016/07/14 | 571 | 574 | 569 | 571 | 18,900 |
2016/07/13 | 569 | 575 | 557 | 565 | 21,700 |
2016/07/12 | 570 | 572 | 556 | 561 | 23,200 |
2016/07/11 | 555 | 566 | 545 | 563 | 19,800 |
2016/07/08 | 552 | 552 | 536 | 538 | 23,000 |
2016/07/07 | 551 | 561 | 547 | 547 | 21,200 |
2016/07/06 | 560 | 560 | 550 | 551 | 20,900 |
2016/07/05 | 558 | 564 | 558 | 560 | 7,900 |
2016/07/04 | 562 | 570 | 558 | 558 | 17,600 |
2016/07/01 | 554 | 562 | 554 | 558 | 10,200 |
2016/06/30 | 566 | 567 | 549 | 553 | 26,600 |
2016/06/29 | 547 | 559 | 540 | 554 | 17,900 |
2016/06/28 | 534 | 562 | 530 | 541 | 45,000 |
2016/06/27 | 534 | 548 | 525 | 537 | 35,900 |
2016/06/24 | 561 | 565 | 507 | 532 | 68,800 |
2016/06/23 | 570 | 576 | 561 | 562 | 20,200 |
2016/06/22 | 572 | 573 | 568 | 571 | 16,800 |
2016/06/21 | 575 | 578 | 568 | 572 | 18,900 |
2016/06/20 | 588 | 588 | 573 | 578 | 24,800 |
2016/06/17 | 575 | 585 | 574 | 582 | 25,700 |
2016/06/16 | 589 | 589 | 571 | 571 | 30,000 |
2016/06/15 | 578 | 587 | 578 | 583 | 20,700 |
2016/06/14 | 581 | 587 | 570 | 577 | 28,900 |
2016/06/13 | 597 | 598 | 584 | 584 | 38,500 |
2016/06/10 | 612 | 612 | 600 | 600 | 44,600 |
2016/06/09 | 604 | 607 | 601 | 603 | 12,700 |
2016/06/08 | 601 | 609 | 600 | 605 | 16,200 |
2016/06/07 | 601 | 601 | 592 | 598 | 21,200 |
2016/06/06 | 603 | 605 | 600 | 601 | 32,900 |
2016/06/03 | 604 | 611 | 603 | 607 | 22,100 |
2016/06/02 | 612 | 616 | 601 | 601 | 46,100 |
2016/06/01 | 617 | 620 | 613 | 616 | 28,000 |
2016/05/31 | 625 | 625 | 616 | 621 | 33,800 |
2016/05/30 | 617 | 637 | 606 | 621 | 96,500 |
2016/05/27 | 608 | 618 | 605 | 609 | 17,100 |
2016/05/26 | 608 | 610 | 602 | 602 | 12,400 |
2016/05/25 | 610 | 618 | 608 | 608 | 23,100 |
2016/05/24 | 615 | 617 | 606 | 608 | 18,000 |
2016/05/23 | 623 | 623 | 614 | 615 | 18,800 |
2016/05/20 | 619 | 628 | 613 | 624 | 31,900 |
2016/05/19 | 613 | 623 | 611 | 621 | 18,800 |
2016/05/18 | 612 | 620 | 605 | 609 | 30,600 |
2016/05/17 | 610 | 623 | 610 | 619 | 20,000 |
2016/05/16 | 616 | 622 | 604 | 609 | 34,500 |
2016/05/13 | 621 | 621 | 610 | 619 | 24,100 |
2016/05/12 | 628 | 628 | 620 | 624 | 23,200 |
2016/05/11 | 628 | 628 | 621 | 625 | 21,200 |
2016/05/10 | 630 | 638 | 627 | 628 | 31,800 |
2016/05/09 | 627 | 630 | 623 | 630 | 23,300 |
2016/05/06 | 624 | 625 | 616 | 623 | 39,600 |
2016/05/02 | 599 | 615 | 595 | 609 | 92,200 |
2016/04/28 | 642 | 644 | 625 | 631 | 67,300 |
2016/04/27 | 632 | 656 | 627 | 641 | 91,500 |
2016/04/26 | 646 | 651 | 631 | 632 | 231,100 |
2016/04/25 | 673 | 676 | 670 | 672 | 344,500 |
2016/04/22 | 675 | 675 | 669 | 671 | 111,500 |
2016/04/21 | 673 | 675 | 671 | 675 | 62,600 |
2016/04/20 | 673 | 675 | 671 | 671 | 63,400 |
2016/04/19 | 669 | 675 | 668 | 674 | 55,000 |
2016/04/18 | 667 | 667 | 657 | 664 | 67,300 |
2016/04/15 | 664 | 671 | 661 | 671 | 50,100 |
2016/04/14 | 665 | 668 | 664 | 668 | 53,500 |
2016/04/13 | 659 | 662 | 657 | 662 | 39,900 |
2016/04/12 | 654 | 659 | 654 | 656 | 33,900 |
2016/04/11 | 654 | 658 | 652 | 653 | 52,600 |
2016/04/08 | 650 | 657 | 649 | 653 | 69,100 |
2016/04/07 | 653 | 664 | 651 | 654 | 51,300 |
2016/04/06 | 657 | 657 | 651 | 653 | 51,800 |
2016/04/05 | 673 | 674 | 660 | 660 | 52,000 |
2016/04/04 | 660 | 677 | 660 | 673 | 63,100 |
2016/04/01 | 670 | 673 | 651 | 658 | 131,100 |
2016/03/31 | 699 | 700 | 680 | 680 | 95,300 |
2016/03/30 | 695 | 700 | 693 | 698 | 73,200 |
2016/03/29 | 682 | 693 | 679 | 691 | 86,500 |
2016/03/28 | 679 | 683 | 674 | 679 | 69,400 |
2016/03/25 | 670 | 675 | 668 | 674 | 80,700 |
2016/03/24 | 665 | 669 | 663 | 668 | 57,500 |
2016/03/23 | 661 | 663 | 656 | 663 | 29,100 |
2016/03/22 | 659 | 661 | 654 | 660 | 37,200 |
2016/03/18 | 654 | 656 | 650 | 655 | 38,500 |
2016/03/17 | 657 | 659 | 653 | 658 | 36,800 |
2016/03/16 | 655 | 656 | 652 | 655 | 27,600 |
2016/03/15 | 652 | 655 | 648 | 654 | 41,400 |
2016/03/14 | 650 | 652 | 644 | 651 | 29,100 |
2016/03/11 | 643 | 645 | 620 | 644 | 44,900 |
2016/03/10 | 636 | 645 | 631 | 645 | 29,000 |
2016/03/09 | 629 | 633 | 621 | 631 | 16,600 |
2016/03/08 | 630 | 633 | 614 | 630 | 31,400 |
2016/03/07 | 631 | 632 | 628 | 629 | 26,700 |
2016/03/04 | 634 | 634 | 627 | 629 | 21,400 |
2016/03/03 | 621 | 631 | 619 | 631 | 26,700 |
2016/03/02 | 630 | 631 | 610 | 619 | 37,400 |
2016/03/01 | 631 | 633 | 614 | 617 | 39,400 |
2016/02/29 | 659 | 660 | 627 | 631 | 34,700 |
2016/02/26 | 657 | 660 | 651 | 655 | 23,500 |
2016/02/25 | 643 | 653 | 641 | 652 | 21,200 |
2016/02/24 | 639 | 643 | 631 | 638 | 16,400 |
2016/02/23 | 643 | 644 | 631 | 639 | 13,900 |
2016/02/22 | 631 | 643 | 630 | 639 | 17,900 |
2016/02/19 | 642 | 642 | 620 | 628 | 41,200 |
2016/02/18 | 618 | 634 | 618 | 634 | 26,600 |
2016/02/17 | 600 | 615 | 599 | 608 | 34,500 |
2016/02/16 | 591 | 610 | 591 | 591 | 38,700 |
2016/02/15 | 591 | 596 | 579 | 586 | 33,200 |
2016/02/12 | 579 | 599 | 570 | 571 | 52,800 |
2016/02/10 | 646 | 646 | 601 | 618 | 40,000 |
2016/02/09 | 653 | 658 | 640 | 646 | 35,200 |
2016/02/08 | 644 | 665 | 643 | 663 | 38,800 |
2016/02/05 | 657 | 657 | 642 | 647 | 35,500 |
2016/02/04 | 652 | 660 | 641 | 653 | 33,000 |
2016/02/03 | 660 | 660 | 647 | 656 | 43,900 |
2016/02/02 | 659 | 660 | 650 | 660 | 45,800 |
2016/02/01 | 650 | 660 | 635 | 650 | 71,000 |
2016/01/29 | 626 | 635 | 620 | 635 | 38,900 |
2016/01/28 | 619 | 624 | 617 | 623 | 24,700 |
2016/01/27 | 620 | 620 | 612 | 619 | 26,300 |
2016/01/26 | 602 | 615 | 595 | 607 | 32,500 |
2016/01/25 | 591 | 601 | 580 | 601 | 25,200 |
2016/01/22 | 554 | 578 | 554 | 576 | 29,800 |
2016/01/21 | 577 | 585 | 550 | 553 | 31,800 |
2016/01/20 | 590 | 590 | 580 | 580 | 39,600 |
2016/01/19 | 587 | 590 | 581 | 585 | 23,500 |
2016/01/18 | 580 | 591 | 579 | 586 | 19,300 |
2016/01/15 | 594 | 599 | 591 | 594 | 20,900 |
2016/01/14 | 588 | 588 | 575 | 584 | 25,000 |
2016/01/13 | 585 | 601 | 585 | 596 | 23,100 |
2016/01/12 | 592 | 592 | 571 | 575 | 32,500 |
2016/01/08 | 592 | 608 | 586 | 596 | 36,800 |
2016/01/07 | 613 | 621 | 597 | 598 | 45,700 |
2016/01/06 | 626 | 628 | 613 | 617 | 29,300 |
2016/01/05 | 618 | 636 | 609 | 625 | 42,200 |
2016/01/04 | 614 | 624 | 610 | 618 | 39,600 |